YanTai LongYuan Power Technology Co., Ltd. (SHE:300105)
China · Delayed Price · Currency is CNY 7.02
-0.04 (-0.57%)
Sep 30, 2026, 3:04 PM CST
SHE:300105 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.19 | 7.19 | 6.98 | 7.02 | 7.02 | -0.57% | 5,666,800 |
| Sep 29, 2026 | 7.04 | 7.13 | 6.99 | 7.06 | 7.06 | 0.43% | 5,833,416 |
| Sep 28, 2026 | 7.20 | 7.22 | 6.95 | 7.03 | 7.03 | -2.50% | 8,618,492 |
| Sep 24, 2026 | 7.26 | 7.33 | 7.16 | 7.21 | 7.21 | -0.96% | 6,424,500 |
| Sep 23, 2026 | 7.35 | 7.42 | 7.27 | 7.28 | 7.28 | -0.95% | 8,875,516 |
| Sep 22, 2026 | 7.30 | 7.39 | 7.24 | 7.35 | 7.35 | 0.68% | 9,904,002 |
| Sep 21, 2026 | 7.23 | 7.32 | 7.23 | 7.30 | 7.30 | 0.69% | 7,015,700 |
| Sep 18, 2026 | 7.24 | 7.33 | 7.21 | 7.25 | 7.25 | 0.42% | 7,203,300 |
| Sep 17, 2026 | 7.12 | 7.22 | 7.06 | 7.22 | 7.22 | 1.12% | 9,087,600 |
| Sep 16, 2026 | 7.01 | 7.21 | 6.99 | 7.14 | 7.14 | 1.85% | 8,186,307 |
| Sep 15, 2026 | 7.20 | 7.23 | 7.00 | 7.01 | 7.01 | -3.04% | 13,486,500 |
| Sep 14, 2026 | 7.26 | 7.33 | 7.19 | 7.23 | 7.23 | -0.41% | 7,817,200 |
| Sep 11, 2026 | 7.37 | 7.38 | 7.22 | 7.26 | 7.26 | -2.02% | 9,270,500 |
| Sep 10, 2026 | 7.40 | 7.42 | 7.17 | 7.41 | 7.41 | -0.13% | 14,040,200 |
| Sep 9, 2026 | 7.45 | 7.52 | 7.36 | 7.42 | 7.42 | -0.67% | 9,871,916 |
| Sep 8, 2026 | 7.44 | 7.48 | 7.40 | 7.47 | 7.47 | 0.27% | 10,960,416 |
| Sep 7, 2026 | 7.46 | 7.50 | 7.39 | 7.45 | 7.45 | -0.13% | 10,020,200 |
| Sep 4, 2026 | 7.48 | 7.64 | 7.44 | 7.46 | 7.46 | -0.53% | 14,755,000 |
| Sep 3, 2026 | 7.80 | 7.84 | 7.46 | 7.50 | 7.50 | -4.09% | 22,892,700 |
| Sep 2, 2026 | 7.78 | 8.08 | 7.72 | 7.82 | 7.82 | 0.64% | 25,036,803 |
| Sep 1, 2026 | 7.75 | 7.83 | 7.70 | 7.77 | 7.77 | -0.26% | 13,859,800 |
| Aug 31, 2026 | 7.57 | 7.81 | 7.44 | 7.79 | 7.79 | 2.23% | 20,234,644 |
| Aug 28, 2026 | 7.68 | 7.69 | 7.54 | 7.62 | 7.62 | -0.91% | 15,835,700 |
| Aug 27, 2026 | 7.65 | 7.70 | 7.53 | 7.69 | 7.69 | 0.39% | 12,989,500 |
| Aug 26, 2026 | 7.67 | 7.76 | 7.60 | 7.66 | 7.66 | -1.03% | 13,116,900 |
| Aug 25, 2026 | 7.56 | 7.76 | 7.41 | 7.74 | 7.74 | 2.11% | 16,464,000 |
| Aug 24, 2026 | 7.60 | 7.66 | 7.38 | 7.58 | 7.58 | -0.26% | 15,812,831 |
| Aug 21, 2026 | 7.61 | 7.65 | 7.43 | 7.60 | 7.60 | - | 17,405,531 |
| Aug 20, 2026 | 7.74 | 7.78 | 7.50 | 7.60 | 7.60 | -0.91% | 20,314,407 |
| Aug 19, 2026 | 8.23 | 8.24 | 7.64 | 7.67 | 7.67 | -9.12% | 37,340,900 |
| Aug 18, 2026 | 8.38 | 8.85 | 8.31 | 8.44 | 8.44 | 1.32% | 40,849,800 |
| Aug 17, 2026 | 8.49 | 8.55 | 8.27 | 8.33 | 8.33 | -3.14% | 29,206,275 |
| Aug 14, 2026 | 8.95 | 8.97 | 8.42 | 8.60 | 8.60 | -3.26% | 38,537,792 |
| Aug 13, 2026 | 9.26 | 9.35 | 8.89 | 8.89 | 8.89 | -2.31% | 46,036,000 |
| Aug 12, 2026 | 8.91 | 9.29 | 8.71 | 9.10 | 9.10 | 3.17% | 56,798,487 |
| Aug 11, 2026 | 8.28 | 9.34 | 8.18 | 8.82 | 8.82 | 8.09% | 72,960,199 |
| Aug 10, 2026 | 7.98 | 8.18 | 7.90 | 8.16 | 8.16 | 3.55% | 33,279,200 |
| Aug 7, 2026 | 7.93 | 7.96 | 7.69 | 7.88 | 7.88 | -1.25% | 22,293,700 |
| Aug 6, 2026 | 7.93 | 8.02 | 7.83 | 7.98 | 7.98 | -0.62% | 25,396,495 |
| Aug 5, 2026 | 7.83 | 8.08 | 7.80 | 8.03 | 8.03 | 1.01% | 31,492,920 |
| Aug 4, 2026 | 7.75 | 8.12 | 7.70 | 7.95 | 7.95 | 3.11% | 37,277,400 |
| Aug 3, 2026 | 7.60 | 7.79 | 7.51 | 7.71 | 7.71 | 2.53% | 30,147,920 |
| Jul 31, 2026 | 7.53 | 7.81 | 7.50 | 7.52 | 7.52 | 1.08% | 39,664,000 |
| Jul 30, 2026 | 8.34 | 8.46 | 7.43 | 7.44 | 7.44 | -12.06% | 56,523,083 |
| Jul 29, 2026 | 8.71 | 8.84 | 8.18 | 8.46 | 8.46 | -3.97% | 49,361,700 |
| Jul 28, 2026 | 9.49 | 9.74 | 8.71 | 8.81 | 8.81 | -9.92% | 59,429,593 |
| Jul 27, 2026 | 9.01 | 9.97 | 8.94 | 9.78 | 9.78 | 6.42% | 61,539,294 |
| Jul 24, 2026 | 9.62 | 10.21 | 9.07 | 9.19 | 9.19 | -7.82% | 73,853,248 |
| Jul 23, 2026 | 10.43 | 10.86 | 9.82 | 9.97 | 9.97 | -2.25% | 104,546,596 |
| Jul 22, 2026 | 8.54 | 10.34 | 8.38 | 10.20 | 10.20 | 17.51% | 90,900,413 |